| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.28 | 10.56 | 0.36 | 3.53% | 10.20 | 10.62 | 391551 | 40743.07 | 6.97% | 205.00 |
| 2026-02-02 | 10.37 | 10.20 | -0.26 | -2.49% | 10.18 | 10.49 | 315039 | 32511.85 | 5.61% | 0.00 |
| 2026-01-30 | 10.42 | 10.46 | 0.03 | 0.29% | 10.05 | 10.65 | 492791 | 51055.83 | 8.78% | 1.00 |
| 2026-01-29 | 10.75 | 10.43 | -0.20 | -1.88% | 10.43 | 10.84 | 521068 | 55206.60 | 9.28% | 66.00 |
| 2026-01-28 | 11.28 | 10.63 | -0.56 | -5.00% | 10.58 | 11.32 | 700582 | 75269.27 | 12.48% | 27.00 |
| 2026-01-27 | 10.71 | 11.19 | 0.27 | 2.47% | 10.63 | 11.21 | 701194 | 76708.90 | 12.49% | 249.00 |
| 2026-01-26 | 10.78 | 10.92 | 0.16 | 1.49% | 10.63 | 11.09 | 735811 | 80091.13 | 13.10% | 32.00 |
| 2026-01-23 | 10.67 | 10.76 | 0.05 | 0.47% | 10.58 | 10.79 | 750673 | 80285.09 | 13.37% | 57.00 |
| 2026-01-22 | 9.99 | 10.71 | 0.76 | 7.64% | 9.95 | 11.16 | 933349 | 99060.75 | 16.62% | 14.00 |
| 2026-01-21 | 9.82 | 9.95 | 0.08 | 0.81% | 9.68 | 10.05 | 331764 | 32770.94 | 5.91% | 6.00 |
| 2026-01-20 | 10.11 | 9.87 | -0.23 | -2.28% | 9.76 | 10.29 | 392761 | 38912.29 | 6.99% | 25.00 |
| 2026-01-19 | 9.80 | 10.10 | 0.29 | 2.96% | 9.73 | 10.12 | 399869 | 40000.38 | 7.12% | 330.00 |
| 2026-01-16 | 10.13 | 9.81 | -0.19 | -1.90% | 9.81 | 10.17 | 398672 | 39543.38 | 7.10% | 58.00 |
| 2026-01-15 | 10.06 | 10.00 | -0.22 | -2.15% | 9.84 | 10.40 | 610350 | 61214.98 | 10.87% | 1.00 |
| 2026-01-14 | 10.18 | 10.22 | 0.08 | 0.79% | 10.02 | 10.53 | 735315 | 75569.69 | 13.09% | 0.00 |
| 2026-01-13 | 10.95 | 10.14 | -0.86 | -7.82% | 10.08 | 10.95 | 902269 | 92870.48 | 16.07% | 0.00 |
| 2026-01-12 | 10.56 | 11.00 | 0.58 | 5.57% | 10.55 | 11.30 | 1028788 | 112087.84 | 18.32% | 25.00 |
| 2026-01-09 | 10.75 | 10.42 | -0.11 | -1.04% | 10.36 | 10.90 | 906694 | 96038.64 | 16.15% | 9.00 |
| 2026-01-08 | 10.20 | 10.53 | 0.20 | 1.94% | 10.15 | 10.58 | 940777 | 97653.91 | 16.75% | 83.00 |
| 2026-01-07 | 10.01 | 10.33 | 0.20 | 1.97% | 9.83 | 10.39 | 929511 | 94252.31 | 16.55% | 32.00 |
| 2026-01-06 | 9.86 | 10.13 | 0.24 | 2.43% | 9.77 | 10.20 | 840083 | 84112.38 | 14.96% | 0.00 |
| 2026-01-05 | 10.12 | 9.89 | 0.00 | 0.00% | 9.84 | 10.16 | 690909 | 68681.02 | 12.30% | 0.00 |
| 2025-12-31 | 10.02 | 9.89 | -0.12 | -1.20% | 9.84 | 10.14 | 602904 | 60194.73 | 10.74% | 5.00 |
| 2025-12-30 | 10.21 | 10.01 | -0.26 | -2.53% | 9.92 | 10.35 | 751660 | 76072.38 | 13.39% | 3.00 |
| 2025-12-29 | 10.54 | 10.27 | -0.36 | -3.39% | 10.24 | 10.63 | 903015 | 93589.04 | 16.08% | 0.00 |
| 2025-12-26 | 10.41 | 10.63 | 0.22 | 2.11% | 10.35 | 10.81 | 1457612 | 153668.41 | 25.96% | 81.00 |
| 2025-12-25 | 9.56 | 10.41 | 0.90 | 9.46% | 9.46 | 11.20 | 1670944 | 172723.11 | 29.76% | 153.00 |
| 2025-12-24 | 9.01 | 9.51 | 0.37 | 4.05% | 8.77 | 9.70 | 852580 | 79019.17 | 15.18% | 13.00 |
| 2025-12-23 | 8.99 | 9.14 | 0.20 | 2.24% | 8.99 | 9.49 | 805909 | 74435.55 | 14.35% | 899.00 |
| 2025-12-22 | 9.16 | 8.94 | -0.27 | -2.93% | 8.91 | 9.21 | 471072 | 42359.03 | 8.39% | 2.00 |
| 2025-12-19 | 8.91 | 9.21 | 0.33 | 3.72% | 8.86 | 9.31 | 510390 | 46809.28 | 9.09% | 15.00 |
| 2025-12-18 | 8.83 | 8.88 | -0.02 | -0.22% | 8.73 | 9.17 | 492167 | 44242.23 | 8.76% | 50.00 |
| 2025-12-17 | 9.18 | 8.90 | -0.24 | -2.63% | 8.61 | 9.23 | 667830 | 58930.87 | 11.89% | 14.00 |
| 2025-12-16 | 9.43 | 9.14 | -0.59 | -6.06% | 8.93 | 9.48 | 951502 | 86981.77 | 16.94% | 19.00 |
| 2025-12-15 | 9.58 | 9.73 | 0.18 | 1.88% | 9.41 | 10.16 | 1229254 | 120732.55 | 21.89% | 23.00 |
| 2025-12-12 | 9.32 | 9.55 | 0.40 | 4.37% | 9.15 | 9.75 | 1025336 | 97124.33 | 18.26% | 34.00 |
| 2025-12-11 | 8.94 | 9.15 | 0.25 | 2.81% | 8.91 | 9.58 | 842489 | 77707.09 | 15.00% | 90.00 |
| 2025-12-10 | 8.87 | 8.90 | 0.04 | 0.45% | 8.77 | 9.21 | 452551 | 40564.73 | 8.06% | 30.00 |
| 2025-12-09 | 9.03 | 8.86 | -0.20 | -2.21% | 8.79 | 9.07 | 424710 | 37729.33 | 7.56% | 78.00 |
| 2025-12-08 | 9.02 | 9.06 | 0.04 | 0.44% | 8.98 | 9.30 | 656477 | 59938.97 | 11.69% | 48.00 |
| 2025-12-05 | 8.75 | 9.02 | 0.23 | 2.62% | 8.66 | 9.07 | 578757 | 51886.66 | 10.31% | 22.00 |
| 2025-12-04 | 8.77 | 8.79 | -0.01 | -0.11% | 8.63 | 8.90 | 395550 | 34614.24 | 7.04% | 5.00 |
| 2025-12-03 | 8.95 | 8.80 | -0.22 | -2.44% | 8.71 | 9.00 | 539292 | 47504.89 | 9.60% | 67.00 |
| 2025-12-02 | 8.91 | 9.02 | 0.28 | 3.20% | 8.56 | 9.19 | 821123 | 73201.94 | 14.62% | 31.00 |
| 2025-12-01 | 8.73 | 8.74 | 0.18 | 2.10% | 8.71 | 9.03 | 698153 | 61794.86 | 12.43% | 28.00 |
| 2025-11-28 | 8.22 | 8.56 | 0.36 | 4.39% | 8.22 | 8.79 | 698046 | 59885.49 | 12.43% | 1.00 |
| 2025-11-27 | 8.16 | 8.20 | 0.05 | 0.61% | 8.13 | 8.35 | 210227 | 17308.99 | 3.74% | 11.00 |
| 2025-11-26 | 8.27 | 8.15 | -0.15 | -1.81% | 8.14 | 8.43 | 242336 | 20029.60 | 4.32% | 11.00 |
| 2025-11-25 | 8.35 | 8.30 | 0.10 | 1.22% | 8.22 | 8.37 | 284736 | 23591.47 | 5.07% | 200.00 |
| 2025-11-24 | 8.15 | 8.20 | 0.13 | 1.61% | 8.04 | 8.28 | 319420 | 26066.12 | 5.81% | 0.00 |
| 2025-11-21 | 8.36 | 8.07 | -0.48 | -5.61% | 8.06 | 8.60 | 523663 | 43167.97 | 9.52% | 8.00 |
| 2025-11-20 | 8.56 | 8.55 | -0.10 | -1.16% | 8.52 | 8.80 | 631647 | 54638.00 | 11.48% | 0.00 |
| 2025-11-19 | 8.28 | 8.65 | 0.35 | 4.22% | 8.27 | 9.23 | 903092 | 79250.41 | 16.42% | 63.00 |
| 2025-11-18 | 8.50 | 8.30 | -0.26 | -3.04% | 8.20 | 8.51 | 292264 | 24227.96 | 5.31% | 9.00 |
| 2025-11-17 | 8.51 | 8.56 | 0.07 | 0.82% | 8.35 | 8.64 | 355671 | 30142.31 | 6.47% | 50.00 |
| 2025-11-14 | 8.21 | 8.49 | 0.25 | 3.03% | 8.20 | 8.65 | 404078 | 34251.14 | 7.35% | 10.00 |
| 2025-11-13 | 8.19 | 8.24 | 0.04 | 0.49% | 8.11 | 8.27 | 190560 | 15631.62 | 3.46% | 10.00 |
| 2025-11-12 | 8.28 | 8.20 | -0.12 | -1.44% | 8.16 | 8.33 | 253254 | 20809.65 | 4.60% | 0.00 |
| 2025-11-11 | 8.28 | 8.32 | 0.05 | 0.60% | 8.27 | 8.45 | 232825 | 19385.97 | 4.23% | 10.00 |
| 2025-11-10 | 8.40 | 8.27 | -0.18 | -2.13% | 8.24 | 8.43 | 259593 | 21529.44 | 4.72% | 50.00 |
| 2025-11-07 | 8.38 | 8.45 | 0.02 | 0.24% | 8.35 | 8.57 | 341525 | 28825.03 | 6.21% | 0.00 |
| 2025-11-06 | 8.36 | 8.43 | 0.06 | 0.72% | 8.30 | 8.53 | 339163 | 28612.92 | 6.17% | 0.00 |
| 2025-11-05 | 8.15 | 8.37 | 0.13 | 1.58% | 8.11 | 8.43 | 356040 | 29674.61 | 6.47% | 30.00 |
| 2025-11-04 | 8.20 | 8.24 | -0.01 | -0.12% | 8.17 | 8.32 | 314928 | 25972.99 | 5.73% | 0.00 |
| 2025-11-03 | 8.06 | 8.25 | 0.16 | 1.98% | 8.05 | 8.26 | 354436 | 29049.30 | 6.44% | 0.00 |
| 2025-10-31 | 8.02 | 8.09 | 0.04 | 0.50% | 7.97 | 8.25 | 386749 | 31455.42 | 7.03% | 0.00 |
| 2025-10-30 | 8.06 | 8.05 | 0.10 | 1.26% | 7.97 | 8.19 | 502347 | 40777.01 | 9.13% | 10.00 |
| 2025-10-29 | 7.88 | 7.95 | -0.02 | -0.25% | 7.78 | 8.09 | 438657 | 34636.65 | 7.98% | 0.00 |
| 2025-10-28 | 8.18 | 7.97 | 0.41 | 5.42% | 7.93 | 8.38 | 854895 | 68796.34 | 15.54% | 119.00 |
| 2025-10-27 | 7.53 | 7.56 | 0.04 | 0.53% | 7.42 | 7.58 | 187312 | 14057.02 | 3.41% | 0.00 |
| 2025-10-24 | 7.59 | 7.52 | -0.05 | -0.66% | 7.51 | 7.60 | 132790 | 10027.58 | 2.41% | 0.00 |
| 2025-10-23 | 7.58 | 7.57 | 0.00 | 0.00% | 7.47 | 7.58 | 126039 | 9470.19 | 2.29% | 5.00 |
| 2025-10-22 | 7.59 | 7.57 | -0.05 | -0.66% | 7.54 | 7.67 | 202072 | 15347.16 | 3.67% | 0.00 |
| 2025-10-21 | 7.36 | 7.62 | 0.27 | 3.67% | 7.35 | 7.62 | 276152 | 20870.55 | 5.02% | 30.00 |
| 2025-10-20 | 7.25 | 7.35 | 0.15 | 2.08% | 7.24 | 7.35 | 74743 | 5445.91 | 1.36% | 49.00 |
| 2025-10-17 | 7.42 | 7.20 | -0.23 | -3.10% | 7.20 | 7.46 | 104579 | 7649.45 | 1.90% | 0.00 |
| 2025-10-16 | 7.53 | 7.43 | -0.12 | -1.59% | 7.41 | 7.53 | 99818 | 7449.53 | 1.81% | 0.00 |
| 2025-10-15 | 7.50 | 7.55 | 0.04 | 0.53% | 7.43 | 7.56 | 108123 | 8104.97 | 1.97% | 15.00 |
| 2025-10-14 | 7.47 | 7.51 | 0.06 | 0.81% | 7.45 | 7.58 | 142162 | 10693.97 | 2.58% | 0.00 |
| 2025-10-13 | 7.35 | 7.45 | -0.09 | -1.19% | 7.27 | 7.46 | 103390 | 7626.93 | 1.88% | 0.00 |
富瑞特装(300228)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
